Sign In
|
Register
|
About Sunnyvale
|
Contact Us
Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Crime and Courts
Entertainment
High School Sports
Local News
National News
Real Estate
Sports
Sunnyvale News
Team Sports
Technology
World News
Financial Markets
Sunnyvale Hotels
Sheraton Hotel
Grand Hotel Sunnyvale
Pacific Inn
Maple Tree Inn
Comfort Inn
Ramada Inn
Wild Palms Hotel
Staybridge Suites
Country Inn and Suites
Best Western Silicon Valley
Larkspur Landing
Domain Hotel
Residence Inn
Synergy Avalon
Sunnyvale Flights
Sunnyvale Car Rentals
Sightseeing and Tours
Bakeries
Chinese
Coffee Houses
Fast Food
Indian
Italian
Japanese
Mexican
Pizza
Sushi
Thai
Bars and Lounges
Silicon Valley Bars and Clubs
Billiard Bars
Breweries
Comedy Clubs
Dance Clubs
Gay Bars and Clubs
Gentlemen's Clubs
Live Music
Sports Bars
Amusement Parks
Attractions and Entertainment
Area Wineries
For the Family
Odd and Interesting
For the Techie
Local Events
Museums, Arts and Culture
Theatre and Concert Venues
Movie Theaters
Movie Times
Accommodations
Assisted Living & Elder Care Service
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Amusement Parks
Arenas & Stadiums
Auditoriums, Halls, & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Convention Centers
Events & Festivals
Festivals
Galleries
Gardens
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Miniature Golf
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Wineries
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
High Schools
Libraries
Middle Schools
Music Education
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Community Centers
Courthouses
DMV
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
General Repairs
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Private Investigators
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Musical Instruments and Repair
Nightlife
Bars and Lounges
Dance Clubs
Dinner & Music Theatres
Dive Bars
Events & Concerts
Gay Bars and Clubs
Gentlemens Clubs
Live Music
Night Clubs
Silicon Valley Bars
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Cajun
Californian
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Fondue
French
Frozen Yogurt
Fusion
German
Greek
Hawaiian
Ice Cream
Indian
International
Italian
Japanese
Jewish
Korean
Lebanese
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
San Jose Area Restaurants
Sandwiches
Seafood
Silicon Valley Restaurants
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vietnamese
Wine
Shopping
24 Hour Stores
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Liquor and Wine
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Tire Dealers
Toy Stores
Videos
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Ballfields
Basketball Courts
Bicycles
Billiards
Boat Dealers & Equipment
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Hiking
Instruction
Jogging Tracks
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Swimming Pools
Tennis Courts
Youth Sports Leagues
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Trains
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Cars
Jobs
Event Times
TV Times
Search Hotels in Sunnyvale
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Glatfelter
(NY:
GLT
)
1.640
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
8.551
8.628
8.516
8.607
174,064
+0.05(+0.58%)
May 27, 2004
8.480
8.572
8.361
8.558
178,472
+0.08(+0.91%)
May 26, 2004
8.389
8.544
8.347
8.480
273,042
+0.11(+1.34%)
May 25, 2004
7.981
8.375
7.981
8.368
303,617
+0.29(+3.57%)
May 24, 2004
7.890
8.080
7.862
8.080
228,246
+0.25(+3.23%)
May 21, 2004
7.862
7.911
7.707
7.826
82,481
+0.04(+0.45%)
May 20, 2004
7.679
7.812
7.601
7.791
140,076
+0.11(+1.47%)
May 19, 2004
7.869
7.960
7.531
7.679
209,332
-0.10(-1.27%)
May 18, 2004
7.665
7.819
7.594
7.777
98,551
+0.18(+2.41%)
May 17, 2004
7.770
7.869
7.594
7.594
141,782
-0.25(-3.14%)
May 14, 2004
7.911
8.009
7.721
7.841
206,203
+0.19(+2.48%)
May 13, 2004
7.735
7.777
7.524
7.651
103,812
-0.08(-1.09%)
May 12, 2004
7.679
7.742
7.503
7.735
212,460
+0.04(+0.46%)
May 11, 2004
7.700
7.770
7.630
7.700
254,128
+0.13(+1.77%)
May 10, 2004
7.524
7.651
7.348
7.566
160,412
+0.06(+0.75%)
May 07, 2004
7.756
7.904
7.503
7.510
241,471
-0.32(-4.04%)
May 06, 2004
7.841
7.883
7.559
7.826
159,701
-0.06(-0.80%)
May 05, 2004
8.073
8.080
7.862
7.890
163,256
-0.16(-2.01%)
May 04, 2004
7.897
8.108
7.812
8.052
258,678
+0.17(+2.14%)
May 03, 2004
7.946
8.122
7.848
7.883
399,039
-0.01(-0.18%)
Apr 30, 2004
7.918
8.009
7.812
7.897
247,444
+0.05(+0.63%)
Apr 29, 2004
8.052
8.052
7.742
7.848
296,079
-0.20(-2.53%)
Apr 28, 2004
8.241
8.241
7.939
8.052
334,476
-0.26(-3.13%)
Apr 27, 2004
8.375
8.431
8.171
8.312
405,581
-0.06(-0.76%)
Apr 26, 2004
8.340
8.438
8.284
8.375
229,099
+0.04(+0.51%)
Apr 23, 2004
8.298
8.375
8.284
8.333
247,586
-0.02(-0.25%)
Apr 22, 2004
7.855
8.438
7.826
8.354
582,631
+0.64(+8.30%)
Apr 21, 2004
7.700
7.834
7.580
7.714
109,785
+0.08(+1.11%)
Apr 20, 2004
7.946
7.960
7.630
7.630
86,747
-0.25(-3.21%)
Apr 19, 2004
7.876
8.002
7.756
7.883
149,604
+0.05(+0.63%)
Apr 16, 2004
7.869
7.897
7.805
7.834
101,679
-0.04(-0.45%)
Apr 15, 2004
7.834
7.904
7.770
7.869
94,995
+0.06(+0.72%)
Apr 14, 2004
7.876
7.953
7.714
7.812
124,433
-0.02(-0.27%)
Apr 13, 2004
8.157
8.227
7.834
7.834
198,524
-0.27(-3.30%)
Apr 12, 2004
7.974
8.164
7.974
8.101
253,985
+0.15(+1.95%)
Apr 08, 2004
7.883
7.995
7.841
7.946
412,407
+0.13(+1.71%)
Apr 07, 2004
7.904
7.904
7.728
7.812
101,964
-0.05(-0.63%)
Apr 06, 2004
7.932
7.932
7.784
7.862
284,703
-0.01(-0.18%)
Apr 05, 2004
7.939
7.988
7.812
7.876
203,643
-0.04(-0.44%)
Apr 02, 2004
8.122
8.164
7.897
7.911
269,486
-0.11(-1.40%)
Apr 01, 2004
7.841
8.164
7.841
8.023
242,609
+0.12(+1.51%)
Mar 31, 2004
7.911
7.995
7.841
7.904
331,632
+0.01(+0.09%)
Mar 30, 2004
7.651
7.925
7.651
7.897
223,553
+0.25(+3.22%)
Mar 29, 2004
7.594
7.749
7.594
7.651
422,646
+0.09(+1.21%)
Mar 26, 2004
7.524
7.637
7.489
7.559
140,360
+0.02(+0.28%)
Mar 25, 2004
7.524
7.637
7.454
7.538
402,025
+0.06(+0.75%)
Mar 24, 2004
7.573
7.686
7.426
7.482
341,729
-0.02(-0.28%)
Mar 23, 2004
7.454
7.601
7.391
7.503
207,625
+0.01(+0.19%)
Mar 22, 2004
7.665
7.665
7.341
7.489
257,967
-0.17(-2.20%)
Mar 19, 2004
7.834
7.876
7.594
7.658
311,865
-0.17(-2.16%)
Mar 18, 2004
7.770
7.911
7.756
7.826
175,486
+0.01(+0.18%)
Mar 17, 2004
7.770
7.862
7.735
7.812
147,044
+0.08(+1.00%)
Mar 16, 2004
7.742
7.826
7.721
7.735
351,826
-0.01(-0.09%)
Mar 15, 2004
7.791
7.805
7.721
7.742
192,693
-0.08(-1.08%)
Mar 12, 2004
7.735
7.826
7.700
7.826
137,658
+0.15(+1.92%)
Mar 11, 2004
7.616
7.855
7.616
7.679
189,422
+0.06(+0.83%)
Mar 10, 2004
7.981
8.016
7.552
7.616
165,247
-0.30(-3.82%)
Mar 09, 2004
7.981
8.023
7.855
7.918
113,767
-0.09(-1.14%)
Mar 08, 2004
8.094
8.199
7.995
8.009
163,398
-0.08(-1.04%)
Mar 05, 2004
8.037
8.150
7.981
8.094
97,840
-0.04(-0.43%)
Mar 04, 2004
8.044
8.171
7.946
8.129
133,819
+0.09(+1.14%)
Mar 03, 2004
8.016
8.080
7.911
8.037
127,135
-0.03(-0.35%)
Mar 02, 2004
8.143
8.213
8.023
8.066
115,900
-0.11(-1.29%)
Mar 01, 2004
8.192
8.192
7.960
8.171
135,952
-0.02(-0.26%)
Feb 27, 2004
7.876
8.192
7.876
8.192
107,368
+0.09(+1.13%)
Feb 26, 2004
8.016
8.108
7.995
8.101
131,259
+0.06(+0.79%)
Feb 25, 2004
7.981
8.059
7.876
8.037
116,327
+0.01(+0.09%)
Feb 24, 2004
7.876
8.108
7.784
8.030
142,209
+0.11(+1.33%)
Feb 23, 2004
7.946
7.981
7.876
7.925
110,496
-0.04(-0.44%)
Feb 20, 2004
7.883
8.087
7.756
7.960
98,551
+0.08(+1.07%)
Feb 19, 2004
7.988
8.037
7.841
7.876
130,121
-0.04(-0.53%)
Feb 18, 2004
8.016
8.101
7.876
7.918
143,915
-0.08(-0.97%)
Feb 17, 2004
8.108
8.220
7.974
7.995
139,791
-0.01(-0.18%)
Feb 13, 2004
8.185
8.298
7.995
8.009
109,501
-0.18(-2.15%)
Feb 12, 2004
8.298
8.298
8.122
8.185
94,711
-0.18(-2.18%)
Feb 11, 2004
8.227
8.368
8.122
8.368
145,053
+0.19(+2.32%)
Feb 10, 2004
8.410
8.438
8.066
8.178
354,385
-0.23(-2.68%)
Feb 09, 2004
8.473
8.480
8.262
8.403
125,713
-0.11(-1.24%)
Feb 06, 2004
8.234
8.530
8.087
8.509
136,805
+0.27(+3.33%)
Feb 05, 2004
8.150
8.368
8.108
8.234
141,498
+0.09(+1.12%)
Feb 04, 2004
8.368
8.403
8.143
8.143
201,368
-0.30(-3.50%)
Feb 03, 2004
8.544
8.600
8.438
8.438
82,481
-0.07(-0.83%)
Feb 02, 2004
8.403
8.614
8.340
8.509
122,300
+0.07(+0.83%)
Jan 30, 2004
8.614
8.720
8.438
8.438
135,098
-0.18(-2.04%)
Jan 29, 2004
8.741
8.797
8.614
8.614
129,552
-0.13(-1.45%)
Jan 28, 2004
8.860
8.909
8.727
8.741
128,841
-0.06(-0.64%)
Jan 27, 2004
8.888
8.945
8.755
8.797
124,433
-0.16(-1.81%)
Jan 26, 2004
8.720
8.987
8.720
8.959
111,065
+0.29(+3.33%)
Jan 23, 2004
8.790
8.853
8.663
8.670
246,875
-0.13(-1.44%)
Jan 22, 2004
8.930
8.966
8.790
8.797
224,548
-0.10(-1.11%)
Jan 21, 2004
8.825
9.050
8.818
8.895
125,286
+0.04(+0.48%)
Jan 20, 2004
8.860
8.909
8.811
8.853
152,306
+0.06(+0.72%)
Jan 16, 2004
8.916
8.930
8.748
8.790
178,757
-0.09(-1.03%)
Jan 15, 2004
8.874
8.895
8.797
8.881
137,089
+0.00(+0.00%)
Jan 14, 2004
8.720
8.881
8.705
8.881
101,395
+0.20(+2.27%)
Jan 13, 2004
8.755
8.755
8.649
8.684
183,023
-0.08(-0.96%)
Jan 12, 2004
8.614
8.790
8.614
8.769
169,086
+0.19(+2.21%)
Jan 09, 2004
8.593
8.635
8.544
8.579
219,286
-0.05(-0.57%)
Jan 08, 2004
8.797
8.860
8.593
8.628
226,966
-0.20(-2.23%)
Jan 07, 2004
8.656
8.846
8.656
8.825
190,133
+0.11(+1.21%)
Jan 06, 2004
8.818
8.938
8.720
8.720
152,448
-0.10(-1.12%)
Jan 05, 2004
8.776
8.930
8.776
8.818
141,213
+0.06(+0.72%)
Jan 02, 2004
8.755
9.092
8.720
8.755
195,822
+0.00(+0.00%)
Dec 31, 2003
8.565
8.867
8.565
8.755
244,457
+0.14(+1.63%)
Dec 30, 2003
8.663
8.776
8.614
8.614
94,284
-0.10(-1.13%)
Dec 29, 2003
8.530
8.832
8.565
8.713
130,263
+0.18(+2.14%)
Dec 26, 2003
8.495
8.670
8.495
8.530
59,301
-0.02(-0.25%)
Dec 24, 2003
8.509
8.635
8.509
8.551
50,768
+0.05(+0.58%)
Dec 23, 2003
8.698
8.713
8.466
8.502
195,253
-0.18(-2.03%)
Dec 22, 2003
8.684
8.783
8.509
8.677
165,389
-0.05(-0.56%)
Dec 19, 2003
8.818
8.818
8.635
8.727
137,089
-0.10(-1.12%)
Dec 18, 2003
8.649
8.825
8.649
8.825
219,571
+0.15(+1.70%)
Dec 17, 2003
8.516
8.691
8.473
8.677
76,366
+0.10(+1.15%)
Dec 16, 2003
8.621
8.663
8.480
8.579
109,927
+0.00(+0.00%)
Dec 15, 2003
8.734
8.776
8.537
8.579
151,737
-0.16(-1.85%)
Dec 12, 2003
8.635
8.748
8.565
8.741
116,042
+0.08(+0.97%)
Dec 11, 2003
8.438
8.705
8.417
8.656
158,279
+0.22(+2.58%)
Dec 10, 2003
8.410
8.438
8.389
8.438
93,858
+0.04(+0.42%)
Dec 09, 2003
8.403
8.417
8.368
8.403
307,741
-0.03(-0.33%)
Dec 08, 2003
8.438
8.509
8.347
8.431
170,224
+0.02(+0.25%)
Dec 05, 2003
8.649
8.649
8.284
8.410
89,307
-0.20(-2.37%)
Dec 04, 2003
8.417
8.670
8.396
8.614
101,253
+0.19(+2.25%)
Dec 03, 2003
8.495
8.530
8.375
8.424
171,220
-0.08(-0.99%)
Dec 02, 2003
8.537
8.600
8.495
8.509
205,208
-0.03(-0.33%)
Dec 01, 2003
8.495
8.586
8.459
8.537
217,864
+0.11(+1.34%)
Nov 28, 2003
8.438
8.445
8.410
8.424
48,493
+0.00(+0.00%)
Nov 26, 2003
8.445
8.452
8.382
8.424
158,705
-0.05(-0.58%)
Nov 25, 2003
8.438
8.480
8.417
8.473
261,523
+0.00(+0.00%)
Nov 24, 2003
8.495
8.523
8.424
8.473
336,894
+0.01(+0.17%)
Nov 21, 2003
8.438
8.459
8.347
8.459
270,055
+0.04(+0.50%)
Nov 20, 2003
8.628
8.649
8.375
8.417
149,035
-0.21(-2.44%)
Nov 19, 2003
8.720
8.755
8.516
8.628
99,830
-0.10(-1.13%)
Nov 18, 2003
8.776
8.909
8.727
8.727
126,850
-0.01(-0.08%)
Nov 17, 2003
8.684
8.755
8.684
8.734
128,415
-0.09(-1.04%)
Nov 14, 2003
8.804
8.888
8.804
8.825
187,858
+0.09(+1.05%)
Nov 13, 2003
8.832
8.874
8.698
8.734
86,463
-0.11(-1.19%)
Nov 12, 2003
8.720
8.839
8.663
8.839
143,915
+0.15(+1.70%)
Nov 11, 2003
8.811
8.846
8.649
8.691
102,390
-0.13(-1.44%)
Nov 10, 2003
9.001
9.001
8.846
8.818
189,422
-0.12(-1.34%)
Nov 07, 2003
9.071
9.092
8.930
8.938
147,186
-0.01(-0.16%)
Nov 06, 2003
8.916
9.015
8.832
8.952
137,232
+0.02(+0.24%)
Nov 05, 2003
8.930
9.043
8.930
8.930
85,894
+0.01(+0.16%)
Nov 04, 2003
8.930
9.001
8.930
8.916
221,539
+0.05(+0.56%)
Nov 03, 2003
8.825
8.874
8.762
8.867
203,124
-0.10(-1.10%)
Oct 31, 2003
8.818
8.966
8.762
8.966
115,189
+0.23(+2.57%)
Oct 30, 2003
8.755
8.804
8.727
8.741
183,165
+0.02(+0.24%)
Oct 29, 2003
8.579
8.748
8.551
8.720
123,579
+0.09(+1.06%)
Oct 28, 2003
8.389
8.628
8.389
8.628
153,586
+0.11(+1.24%)
Oct 27, 2003
8.614
8.670
8.410
8.523
245,595
-0.09(-1.06%)
Oct 24, 2003
8.628
8.663
8.424
8.614
227,108
-0.05(-0.57%)
Oct 23, 2003
8.895
8.895
8.544
8.663
338,600
-0.20(-2.22%)
Oct 22, 2003
9.156
9.156
8.853
8.860
260,243
-0.33(-3.60%)
Oct 21, 2003
9.106
9.345
9.106
9.191
242,893
-0.04(-0.46%)
Oct 20, 2003
9.092
9.324
9.085
9.233
368,322
+0.16(+1.78%)
Oct 17, 2003
9.113
9.113
8.895
9.071
144,484
+0.00(+0.00%)
Oct 16, 2003
9.022
9.099
8.966
9.071
72,811
+0.11(+1.18%)
Oct 15, 2003
8.952
9.057
8.825
8.966
186,009
+0.04(+0.39%)
Oct 14, 2003
8.874
8.945
8.727
8.930
109,785
-0.03(-0.31%)
Oct 13, 2003
8.790
8.987
8.769
8.959
142,920
+0.17(+1.92%)
Oct 10, 2003
8.881
8.881
8.734
8.790
159,558
-0.11(-1.19%)
Oct 09, 2003
8.790
8.895
8.762
8.895
176,766
+0.19(+2.18%)
Oct 08, 2003
8.649
8.748
8.642
8.705
164,962
+0.04(+0.41%)
Oct 07, 2003
8.523
8.523
8.523
8.670
148,608
+0.08(+0.90%)
Oct 06, 2003
8.649
8.691
8.544
8.593
88,738
-0.05(-0.57%)
Oct 03, 2003
8.607
8.762
8.586
8.642
141,782
+0.14(+1.65%)
Oct 02, 2003
8.368
8.523
8.368
8.502
176,766
+0.06(+0.75%)
Oct 01, 2003
8.361
8.551
8.361
8.438
361,069
+0.15(+1.87%)
Sep 30, 2003
8.495
8.509
8.284
8.284
350,830
-0.25(-2.89%)
Sep 29, 2003
8.495
8.544
8.284
8.530
220,993
+0.04(+0.41%)
Sep 26, 2003
8.586
8.635
8.326
8.495
202,932
-0.02(-0.25%)
Sep 25, 2003
8.790
8.874
8.516
8.516
99,688
-0.27(-3.12%)
Sep 24, 2003
9.001
9.008
8.797
8.790
154,439
-0.29(-3.18%)
Sep 23, 2003
8.938
9.078
8.860
9.078
155,577
+0.14(+1.57%)
Sep 22, 2003
9.071
9.106
8.930
8.938
107,225
-0.31(-3.35%)
Sep 19, 2003
9.233
9.282
9.141
9.247
298,070
+0.05(+0.54%)
Sep 18, 2003
9.141
9.282
9.113
9.198
469,006
-0.17(-1.80%)
Sep 17, 2003
9.352
9.479
9.282
9.366
87,743
-0.09(-0.97%)
Sep 16, 2003
9.345
9.458
9.331
9.458
158,563
+0.14(+1.51%)
Sep 15, 2003
9.317
9.423
9.275
9.317
154,581
+0.18(+1.92%)
Sep 12, 2003
9.071
9.317
9.029
9.141
144,200
-0.07(-0.76%)
Sep 11, 2003
8.966
9.423
8.966
9.212
159,132
+0.21(+2.34%)
Sep 10, 2003
9.106
9.148
9.001
9.001
143,062
-0.04(-0.39%)
Sep 09, 2003
9.359
9.359
9.036
9.036
80,206
-0.26(-2.80%)
Sep 08, 2003
9.106
9.345
9.106
9.296
158,563
+0.25(+2.80%)
Sep 05, 2003
9.247
9.388
9.001
9.043
116,042
-0.27(-2.87%)
Sep 04, 2003
9.458
9.458
9.198
9.310
133,676
-0.10(-1.05%)
Sep 03, 2003
9.669
9.774
9.198
9.409
231,232
-0.15(-1.62%)
Sep 02, 2003
9.141
9.648
9.106
9.563
207,910
+0.47(+5.18%)
Aug 29, 2003
9.212
9.282
9.001
9.092
74,091
-0.08(-0.92%)
Aug 28, 2003
9.106
9.212
8.895
9.177
87,743
+0.14(+1.56%)
Aug 27, 2003
9.141
9.198
8.938
9.036
80,774
-0.07(-0.77%)
Aug 26, 2003
9.036
9.198
8.755
9.106
89,449
+0.12(+1.33%)
Aug 25, 2003
8.966
9.029
8.818
8.987
151,737
+0.03(+0.31%)
Aug 22, 2003
9.296
9.310
8.874
8.959
119,882
-0.27(-2.90%)
Aug 21, 2003
9.127
9.317
9.015
9.226
123,579
+0.17(+1.86%)
Aug 20, 2003
9.247
9.247
9.022
9.057
109,785
-0.26(-2.79%)
Aug 19, 2003
9.036
9.317
9.015
9.317
177,619
+0.39(+4.33%)
Aug 18, 2003
9.001
9.036
8.720
8.930
211,607
-0.13(-1.40%)
Aug 15, 2003
8.825
9.057
8.790
9.057
86,463
+0.30(+3.45%)
Aug 14, 2003
8.825
8.888
8.670
8.755
317,411
+0.00(+0.00%)
Aug 13, 2003
8.938
8.945
8.755
8.755
134,387
-0.18(-2.05%)
Aug 12, 2003
8.930
8.973
8.776
8.938
138,796
+0.08(+0.87%)
Aug 11, 2003
8.649
8.867
8.579
8.860
148,466
+0.27(+3.19%)
Aug 08, 2003
8.755
8.755
8.502
8.586
136,094
-0.10(-1.13%)
Aug 07, 2003
8.614
8.776
8.445
8.684
150,030
+0.01(+0.08%)
Aug 06, 2003
8.670
8.825
8.403
8.677
167,096
+0.01(+0.08%)
Aug 05, 2003
8.790
8.825
8.628
8.670
155,577
-0.18(-2.07%)
Aug 04, 2003
8.790
8.930
8.572
8.853
319,544
+0.06(+0.72%)
Aug 01, 2003
8.825
8.832
8.684
8.790
256,830
-0.02(-0.24%)
Jul 31, 2003
8.916
8.916
8.790
8.811
364,056
-0.04(-0.40%)
Jul 30, 2003
8.945
8.959
8.818
8.846
244,315
-0.03(-0.32%)
Jul 29, 2003
9.141
9.198
8.741
8.874
307,030
-0.20(-2.17%)
Jul 28, 2003
9.078
9.134
8.727
9.071
547,932
+0.00(+0.00%)
Jul 25, 2003
9.106
9.141
8.705
9.071
539,542
-0.05(-0.54%)
Jul 24, 2003
9.177
9.317
8.895
9.120
733,516
-0.37(-3.93%)
Jul 23, 2003
10.20
10.20
8.206
9.493
2,352,996
-1.31(-12.17%)
Jul 22, 2003
10.59
10.86
10.44
10.81
140,218
+0.29(+2.74%)
Jul 21, 2003
10.61
10.61
10.41
10.52
84,472
-0.08(-0.73%)
Jul 18, 2003
10.60
10.65
10.49
10.60
149,177
+0.05(+0.47%)
Jul 17, 2003
10.48
10.60
10.36
10.55
154,723
+0.06(+0.54%)
Jul 16, 2003
10.37
10.54
10.13
10.49
123,153
+0.00(+0.00%)
Jul 15, 2003
10.62
10.69
10.31
10.49
105,234
+0.04(+0.40%)
Jul 14, 2003
10.65
10.72
10.32
10.45
88,738
-0.15(-1.39%)
Jul 11, 2003
10.34
10.72
10.30
10.60
155,292
+0.31(+3.01%)
Jul 10, 2003
10.58
10.58
10.17
10.29
126,281
-0.34(-3.18%)
Jul 09, 2003
10.69
10.72
10.56
10.63
199,235
+0.04(+0.40%)
Jul 08, 2003
10.59
10.72
10.42
10.58
149,035
-0.01(-0.07%)
Jul 07, 2003
10.39
10.69
10.39
10.59
281,005
+0.27(+2.66%)
Jul 03, 2003
10.34
10.41
10.27
10.32
119,029
+0.05(+0.48%)
Jul 02, 2003
10.41
10.41
10.13
10.27
236,352
-0.18(-1.75%)
Jul 01, 2003
10.44
10.49
10.01
10.45
354,243
+0.08(+0.75%)
Jun 30, 2003
10.40
10.55
10.30
10.37
621,881
+0.04(+0.41%)
Jun 27, 2003
10.51
10.51
10.22
10.33
145,053
-0.18(-1.67%)
Jun 26, 2003
10.22
10.58
10.21
10.51
203,217
+0.35(+3.46%)
Jun 25, 2003
10.21
10.32
10.13
10.15
184,872
+0.01(+0.14%)
Jun 24, 2003
10.01
10.27
10.01
10.14
248,013
+0.20(+1.98%)
Jun 23, 2003
10.09
10.13
9.788
9.943
371,877
-0.22(-2.15%)
Jun 20, 2003
10.18
10.23
10.13
10.16
291,671
+0.08(+0.84%)
Jun 19, 2003
10.01
10.20
9.922
10.08
170,651
+0.09(+0.92%)
Jun 18, 2003
9.788
10.05
9.774
9.985
127,419
+0.13(+1.28%)
Jun 17, 2003
10.09
10.09
9.774
9.859
115,047
-0.14(-1.41%)
Jun 16, 2003
9.634
10.11
9.563
9.999
288,685
+0.46(+4.87%)
Jun 13, 2003
9.774
9.838
9.521
9.535
98,693
-0.16(-1.67%)
Jun 12, 2003
9.774
9.774
9.528
9.697
61,434
+0.07(+0.73%)
Jun 11, 2003
9.563
9.697
9.303
9.627
148,324
+0.06(+0.66%)
Jun 10, 2003
9.409
9.563
9.388
9.563
64,705
+0.15(+1.64%)
Jun 09, 2003
9.634
9.704
9.388
9.409
85,183
-0.30(-3.04%)
Jun 06, 2003
9.753
9.802
9.521
9.704
172,215
+0.01(+0.07%)
Jun 05, 2003
9.725
9.774
9.521
9.697
84,472
+0.04(+0.44%)
Jun 04, 2003
9.331
9.683
9.275
9.655
149,746
+0.32(+3.47%)
Jun 03, 2003
9.352
9.465
9.156
9.331
109,501
+0.03(+0.30%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.